アクシアル リテイリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,365 | 3,365 | 3,325 | 3,345 | -20 | -0.6% | 20,600 |
| 2023/04/05 | 3,470 | 3,470 | 3,360 | 3,365 | -135 | -3.9% | 19,600 |
| 2023/04/04 | 3,480 | 3,500 | 3,455 | 3,500 | +25 | +0.7% | 22,200 |
| 2023/04/03 | 3,480 | 3,495 | 3,460 | 3,475 | +45 | +1.3% | 14,700 |
| 2023/03/31 | 3,450 | 3,455 | 3,425 | 3,430 | ±0 | ±0% | 14,100 |
| 2023/03/30 | 3,445 | 3,445 | 3,390 | 3,430 | -75 | -2.1% | 25,300 |
| 2023/03/29 | 3,390 | 3,520 | 3,365 | 3,505 | +145 | +4.3% | 48,800 |
| 2023/03/28 | 3,385 | 3,385 | 3,350 | 3,360 | -10 | -0.3% | 20,200 |
| 2023/03/27 | 3,370 | 3,385 | 3,370 | 3,370 | +25 | +0.7% | 24,600 |
| 2023/03/24 | 3,310 | 3,360 | 3,295 | 3,345 | +30 | +0.9% | 36,100 |
| 2023/03/23 | 3,300 | 3,325 | 3,270 | 3,315 | -5 | -0.2% | 23,000 |
| 2023/03/22 | 3,345 | 3,345 | 3,315 | 3,320 | +20 | +0.6% | 19,700 |
| 2023/03/20 | 3,330 | 3,360 | 3,300 | 3,300 | -25 | -0.8% | 18,900 |
| 2023/03/17 | 3,380 | 3,380 | 3,300 | 3,325 | -25 | -0.7% | 87,700 |
| 2023/03/16 | 3,310 | 3,355 | 3,305 | 3,350 | -30 | -0.9% | 22,400 |
| 2023/03/15 | 3,375 | 3,415 | 3,370 | 3,380 | +20 | +0.6% | 21,200 |
| 2023/03/14 | 3,355 | 3,370 | 3,310 | 3,360 | -50 | -1.5% | 28,000 |
| 2023/03/13 | 3,445 | 3,445 | 3,375 | 3,410 | -50 | -1.4% | 22,400 |
| 2023/03/10 | 3,505 | 3,520 | 3,460 | 3,460 | -135 | -3.8% | 34,900 |
| 2023/03/09 | 3,600 | 3,625 | 3,575 | 3,595 | ±0 | ±0% | 18,900 |
| 2023/03/08 | 3,565 | 3,600 | 3,565 | 3,595 | +10 | +0.3% | 20,100 |
| 2023/03/07 | 3,550 | 3,625 | 3,550 | 3,585 | +25 | +0.7% | 26,400 |
| 2023/03/06 | 3,530 | 3,565 | 3,505 | 3,560 | +35 | +1% | 14,700 |
| 2023/03/03 | 3,495 | 3,535 | 3,460 | 3,525 | +85 | +2.5% | 19,300 |
| 2023/03/02 | 3,440 | 3,470 | 3,425 | 3,440 | -5 | -0.1% | 14,300 |
| 2023/03/01 | 3,475 | 3,480 | 3,440 | 3,445 | -25 | -0.7% | 15,800 |
| 2023/02/28 | 3,580 | 3,580 | 3,435 | 3,470 | -90 | -2.5% | 25,300 |
| 2023/02/27 | 3,540 | 3,560 | 3,515 | 3,560 | +20 | +0.6% | 6,100 |
| 2023/02/24 | 3,535 | 3,545 | 3,525 | 3,540 | +40 | +1.1% | 9,700 |
| 2023/02/22 | 3,520 | 3,535 | 3,490 | 3,500 | -45 | -1.3% | 10,600 |
| 2023/02/21 | 3,520 | 3,560 | 3,520 | 3,545 | ±0 | ±0% | 6,800 |
| 2023/02/20 | 3,550 | 3,565 | 3,530 | 3,545 | +25 | +0.7% | 12,000 |
| 2023/02/17 | 3,475 | 3,545 | 3,465 | 3,520 | +45 | +1.3% | 16,600 |
| 2023/02/16 | 3,495 | 3,505 | 3,460 | 3,475 | -5 | -0.1% | 19,400 |
| 2023/02/15 | 3,485 | 3,495 | 3,470 | 3,480 | +60 | +1.8% | 10,100 |
| 2023/02/14 | 3,440 | 3,455 | 3,410 | 3,420 | +20 | +0.6% | 10,500 |
| 2023/02/13 | 3,445 | 3,445 | 3,400 | 3,400 | -40 | -1.2% | 10,400 |
| 2023/02/10 | 3,400 | 3,465 | 3,400 | 3,440 | +10 | +0.3% | 15,200 |
| 2023/02/09 | 3,435 | 3,455 | 3,430 | 3,430 | -5 | -0.1% | 6,500 |
| 2023/02/08 | 3,440 | 3,475 | 3,425 | 3,435 | +5 | +0.1% | 7,900 |
| 2023/02/07 | 3,475 | 3,475 | 3,430 | 3,430 | -35 | -1% | 7,000 |
| 2023/02/06 | 3,440 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 6,900 |
| 2023/02/03 | 3,485 | 3,490 | 3,420 | 3,440 | -80 | -2.3% | 12,100 |
| 2023/02/02 | 3,520 | 3,540 | 3,510 | 3,520 | +20 | +0.6% | 14,600 |
| 2023/02/01 | 3,505 | 3,535 | 3,500 | 3,500 | -10 | -0.3% | 9,000 |
| 2023/01/31 | 3,485 | 3,525 | 3,480 | 3,510 | +50 | +1.4% | 14,300 |
| 2023/01/30 | 3,415 | 3,480 | 3,415 | 3,460 | +45 | +1.3% | 18,100 |
| 2023/01/27 | 3,465 | 3,465 | 3,395 | 3,415 | -30 | -0.9% | 11,500 |
| 2023/01/26 | 3,485 | 3,485 | 3,435 | 3,445 | -45 | -1.3% | 9,400 |
| 2023/01/25 | 3,465 | 3,535 | 3,440 | 3,490 | +50 | +1.5% | 30,100 |
551～
600
件表示中 / 6988件
類似銘柄と比較する
現在ご覧いただいている「アクシアル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アクシアル | 112,300円 | +1.5% | -5.6% | 2.58% | 12.13倍 | 1.11倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| 青山商 | 224,000円 | +2.6% | +10.9% | 6.07% | 11.44倍 | 0.61倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| アークランズ | 170,200円 | +6.1% | -0.9% | 2.35% | 9.14倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ＭＶ東海 | 315,000円 | +4.1% | +0.8% | 2.70% | 10.68倍 | 1.14倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 463,000円 | +6.4% | +0.5% | 1.47% | 11.49倍 | 1.41倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
